Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 46.47 | 47.04 | 47.04 | 47.04 | 557,237 | +0.54(+1.16%) |
Dec 30, 2013 | 46.18 | 46.68 | 46.01 | 46.50 | 274,435 | +0.31(+0.67%) |
Dec 27, 2013 | 46.41 | 46.63 | 45.69 | 46.19 | 506,377 | -0.44(-0.94%) |
Dec 26, 2013 | 46.37 | 46.72 | 46.14 | 46.63 | 344,209 | +0.33(+0.70%) |
Dec 24, 2013 | 46.51 | 46.65 | 46.20 | 46.30 | 154,094 | -0.04(-0.09%) |
Dec 23, 2013 | 46.53 | 46.69 | 45.91 | 46.34 | 684,791 | -0.01(-0.02%) |
Dec 20, 2013 | 45.86 | 46.79 | 45.14 | 46.35 | 1,554,994 | +1.52(+3.40%) |
Dec 19, 2013 | 44.10 | 44.83 | 43.76 | 44.83 | 941,313 | +0.24(+0.53%) |
Dec 18, 2013 | 44.81 | 45.02 | 43.98 | 44.59 | 677,944 | -0.22(-0.50%) |
Dec 17, 2013 | 44.68 | 44.93 | 44.29 | 44.81 | 559,918 | +0.06(+0.12%) |
Dec 16, 2013 | 44.72 | 45.17 | 44.61 | 44.76 | 782,685 | +0.28(+0.62%) |
Dec 13, 2013 | 44.95 | 45.37 | 44.41 | 44.48 | 924,437 | -0.25(-0.57%) |
Dec 12, 2013 | 44.98 | 45.18 | 44.64 | 44.73 | 862,491 | -0.40(-0.89%) |
Dec 11, 2013 | 45.78 | 45.85 | 44.99 | 45.13 | 656,101 | -0.57(-1.25%) |
Dec 10, 2013 | 45.74 | 46.67 | 45.55 | 45.70 | 674,537 | +0.05(+0.10%) |
Dec 09, 2013 | 46.01 | 46.52 | 45.41 | 45.66 | 1,148,020 | -0.44(-0.94%) |
Dec 06, 2013 | 44.87 | 46.31 | 44.83 | 46.09 | 0 | +1.44(+3.23%) |
Dec 05, 2013 | 45.32 | 45.48 | 44.41 | 44.65 | 0 | -0.81(-1.78%) |
Dec 04, 2013 | 45.53 | 45.72 | 45.03 | 45.46 | 0 | +0.05(+0.10%) |
Dec 03, 2013 | 47.46 | 47.51 | 45.29 | 45.41 | 0 | -2.36(-4.94%) |
Dec 02, 2013 | 47.90 | 48.26 | 46.20 | 47.77 | 0 | -0.81(-1.68%) |
Nov 29, 2013 | 48.93 | 49.21 | 48.56 | 48.59 | 0 | -0.06(-0.11%) |
Nov 27, 2013 | 48.43 | 48.95 | 47.52 | 48.64 | 0 | +0.33(+0.69%) |
Nov 26, 2013 | 48.43 | 48.55 | 46.99 | 48.31 | 5,027,453 | -0.70(-1.44%) |
Nov 25, 2013 | 50.91 | 50.93 | 48.62 | 49.01 | 0 | -1.52(-3.01%) |
Nov 22, 2013 | 49.85 | 50.71 | 49.85 | 50.53 | 0 | +0.63(+1.25%) |
Nov 21, 2013 | 49.65 | 50.38 | 49.65 | 49.91 | 0 | -0.06(-0.13%) |
Nov 20, 2013 | 49.94 | 50.16 | 49.42 | 49.97 | 0 | +0.12(+0.24%) |
Nov 19, 2013 | 51.56 | 51.56 | 49.83 | 49.85 | 0 | -1.48(-2.88%) |
Nov 18, 2013 | 51.21 | 51.56 | 50.85 | 51.33 | 0 | +0.31(+0.60%) |
Nov 15, 2013 | 50.54 | 51.40 | 50.34 | 51.02 | 0 | +0.76(+1.51%) |
Nov 14, 2013 | 49.43 | 50.29 | 48.99 | 50.26 | 0 | +0.89(+1.81%) |
Nov 13, 2013 | 47.22 | 49.50 | 47.09 | 49.37 | 0 | +1.73(+3.62%) |
Nov 12, 2013 | 48.00 | 48.27 | 47.57 | 47.64 | 0 | -0.35(-0.73%) |
Nov 11, 2013 | 47.90 | 48.47 | 47.17 | 47.99 | 0 | +0.17(+0.35%) |
Nov 08, 2013 | 45.91 | 48.17 | 45.78 | 47.83 | 0 | +1.79(+3.90%) |
Nov 07, 2013 | 47.42 | 47.42 | 45.89 | 46.03 | 0 | -1.19(-2.51%) |
Nov 06, 2013 | 47.22 | 47.53 | 46.74 | 47.22 | 0 | +0.38(+0.81%) |
Nov 05, 2013 | 46.54 | 46.88 | 46.32 | 46.84 | 0 | +0.21(+0.44%) |
Nov 04, 2013 | 46.69 | 46.96 | 46.52 | 46.63 | 0 | +0.17(+0.36%) |
Nov 01, 2013 | 46.56 | 47.01 | 45.89 | 46.46 | 0 | +0.44(+0.96%) |
Oct 31, 2013 | 44.07 | 46.55 | 43.72 | 46.02 | 0 | +2.41(+5.53%) |
Oct 30, 2013 | 44.55 | 44.70 | 43.43 | 43.61 | 0 | -0.67(-1.52%) |
Oct 29, 2013 | 44.12 | 44.71 | 43.89 | 44.28 | 0 | +0.14(+0.32%) |
Oct 28, 2013 | 44.86 | 45.03 | 43.87 | 44.14 | 0 | -0.83(-1.85%) |
Oct 25, 2013 | 45.24 | 45.24 | 44.49 | 44.97 | 0 | -0.03(-0.06%) |
Oct 24, 2013 | 44.61 | 45.01 | 44.12 | 45.00 | 0 | +0.45(+1.02%) |
Oct 23, 2013 | 44.57 | 44.63 | 43.82 | 44.54 | 0 | +0.04(+0.09%) |
Oct 22, 2013 | 44.26 | 45.11 | 44.22 | 44.50 | 0 | +0.64(+1.46%) |
Oct 21, 2013 | 43.88 | 44.20 | 43.70 | 43.86 | 0 | +0.23(+0.53%) |
Oct 18, 2013 | 43.53 | 43.80 | 43.46 | 43.63 | 1,024,576 | +0.28(+0.64%) |
Oct 17, 2013 | 43.16 | 43.60 | 43.16 | 43.35 | 0 | -0.15(-0.35%) |
Oct 16, 2013 | 43.27 | 43.59 | 43.20 | 43.50 | 0 | +0.40(+0.92%) |
Oct 15, 2013 | 43.10 | 43.44 | 42.98 | 43.11 | 0 | -0.12(-0.27%) |
Oct 14, 2013 | 43.10 | 43.34 | 42.90 | 43.23 | 0 | +0.11(+0.26%) |
Oct 11, 2013 | 42.22 | 43.14 | 41.86 | 43.12 | 0 | +0.94(+2.23%) |
Oct 10, 2013 | 42.27 | 42.27 | 41.85 | 42.18 | 0 | +0.66(+1.60%) |
Oct 09, 2013 | 41.80 | 42.40 | 41.17 | 41.51 | 0 | -0.17(-0.42%) |
Oct 08, 2013 | 41.65 | 42.29 | 41.20 | 41.69 | 0 | +0.39(+0.94%) |
Oct 07, 2013 | 41.00 | 41.42 | 40.89 | 41.30 | 0 | -0.17(-0.40%) |
Oct 04, 2013 | 40.55 | 41.64 | 40.52 | 41.46 | 0 | +1.11(+2.74%) |
Oct 03, 2013 | 40.59 | 40.81 | 39.89 | 40.36 | 0 | -0.51(-1.25%) |
Oct 02, 2013 | 40.53 | 40.99 | 40.25 | 40.87 | 0 | -0.01(-0.02%) |